Mercado fechará em 4 h 55 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
122,53+4,60 (+3,90%)
A partir de 11:05AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA251219C000005002024-07-12 3:11PM EDT0.50131.07120.85124.050.00-31,462420.31%
NVDA251219C000010002024-06-10 10:46AM EDT1.00119.85131.40135.550.00--210.00%
NVDA251219C000035002024-06-20 12:17PM EDT3.50133.85112.30122.700.00--10.00%
NVDA251219C000050002024-06-21 1:01PM EDT5.00123.05111.10121.100.00-2051298.63%
NVDA251219C000060002024-06-17 12:07AM EDT6.0067.26--0.00---0.00%
NVDA251219C000065002024-07-05 10:47AM EDT6.50121.56114.60119.350.00-174157.52%
NVDA251219C000070002024-07-17 11:42AM EDT7.00113.08114.15118.600.00--1148.73%
NVDA251219C000075002024-07-03 9:30AM EDT7.50115.05113.70118.050.00-161144.34%
NVDA251219C000080002024-06-17 12:08AM EDT8.0041.46--0.00---0.00%
NVDA251219C000085002024-06-17 12:08AM EDT8.5046.45--0.00---0.00%
NVDA251219C000090002024-05-30 1:41PM EDT9.00106.02106.45118.200.00--20229.69%
NVDA251219C000095002024-06-17 12:08AM EDT9.5037.12--0.00---0.00%
NVDA251219C000100002024-07-18 12:14PM EDT10.00110.25111.55115.650.00-121133.79%
NVDA251219C000105002024-06-17 12:04AM EDT10.5040.27--0.00---0.00%
NVDA251219C000110002024-05-29 11:07AM EDT11.00104.02111.10115.500.00--30144.82%
NVDA251219C000120002024-06-17 12:04AM EDT12.0074.51--0.00---0.00%
NVDA251219C000125002024-06-17 12:04AM EDT12.5075.30--0.00---0.00%
NVDA251219C000135002024-07-03 9:31AM EDT13.50110.20108.85111.650.00-4870119.24%
NVDA251219C000140002024-06-25 3:16PM EDT14.00112.62108.40111.450.00-10360120.78%
NVDA251219C000145002024-06-13 11:27AM EDT14.50115.12108.00124.000.00-10200221.12%
NVDA251219C000150002024-06-06 9:30AM EDT15.00110.95110.05114.650.00--580169.78%
NVDA251219C000155002024-06-17 12:04AM EDT15.5064.62--0.00---0.00%
NVDA251219C000160002024-07-10 11:24AM EDT16.00119.45106.55109.700.00-791,751116.33%
NVDA251219C000165002024-05-31 1:41PM EDT16.5093.71105.75110.550.00--230123.10%
NVDA251219C000170002024-06-18 12:39PM EDT17.00119.37104.20107.550.00-119883.59%
NVDA251219C000175002024-06-17 12:05AM EDT17.5061.40--0.00---0.00%
NVDA251219C000180002024-07-17 10:11AM EDT18.00105.40105.05107.90+3.02+2.95%2308114.65%
NVDA251219C000185002024-06-28 11:53AM EDT18.50109.85104.60107.400.00-20889113.28%
NVDA251219C000190002024-06-11 11:58AM EDT19.00102.04109.10111.900.00--1,137170.90%
NVDA251219C000195002024-07-10 3:46PM EDT19.50115.80103.40106.100.00-11,177106.23%
NVDA251219C000200002024-07-17 11:24AM EDT20.00100.80103.00105.950.00-1504,690107.96%
NVDA251219C000205002024-06-20 1:06PM EDT20.50113.0097.50105.000.00-1628119.56%
NVDA251219C000210002024-07-17 10:45AM EDT21.00102.00102.30105.150.00-2839108.28%
NVDA251219C000215002024-07-22 10:13AM EDT21.50102.07101.95104.70-0.93-0.90%101,392108.06%
NVDA251219C000220002024-07-02 10:31AM EDT22.00101.85100.95104.100.00-11,907102.73%
NVDA251219C000225002024-07-17 12:41PM EDT22.5096.83101.35103.750.00-4606107.81%
NVDA251219C000230002024-07-02 11:21AM EDT23.00100.99100.25102.650.00-2701,92599.02%
NVDA251219C000235002024-07-15 10:02AM EDT23.50107.8599.90102.800.00-1899102.64%
NVDA251219C000240002024-06-24 11:01AM EDT24.0098.2599.95102.350.00-142,464104.71%
NVDA251219C000245002024-06-28 2:25PM EDT24.50100.7599.05101.800.00-11,200100.85%
NVDA251219C000250002024-07-17 12:50PM EDT25.0094.2898.20100.100.00-35,92790.23%
NVDA251219C000255002024-07-10 1:38PM EDT25.50112.0497.85100.900.00-81,44197.78%
NVDA251219C000260002024-07-02 2:59PM EDT26.0099.3397.70100.550.00-11,62999.24%
NVDA251219C000265002024-07-10 3:07PM EDT26.50110.4097.4099.650.00-41,63296.97%
NVDA251219C000270002024-07-11 2:46PM EDT27.00104.8397.3599.500.00-12,04199.84%
NVDA251219C000275002024-07-17 11:06AM EDT27.5094.9696.8599.100.00-52,93199.12%
NVDA251219C000280002024-07-08 10:44AM EDT28.00102.8095.2098.350.00-14,99290.92%
NVDA251219C000285002024-07-08 12:20PM EDT28.50102.8095.4098.300.00-41,59095.58%
NVDA251219C000290002024-07-17 11:03AM EDT29.0093.8095.3097.750.00-11,83496.09%
NVDA251219C000295002024-07-10 2:47PM EDT29.50107.9194.1597.300.00-3401,42992.19%
NVDA251219C000300002024-07-17 12:25PM EDT30.0091.0094.3097.000.00-16110,39095.00%
NVDA251219C000305002024-07-22 10:06AM EDT30.5094.2394.1096.35+3.80+4.20%12,11994.56%
NVDA251219C000310002024-06-24 11:43AM EDT31.0092.7793.5095.800.00-54,64592.85%
NVDA251219C000315002024-06-18 11:26AM EDT31.50105.1090.9593.900.00-1077874.73%
NVDA251219C000320002024-06-17 11:42AM EDT32.00103.4586.4589.250.00-149640.00%
NVDA251219C000325002024-07-17 12:41PM EDT32.5088.0092.1094.400.00-11,77690.60%
NVDA251219C000330002024-07-03 12:26PM EDT33.0098.0091.3594.000.00-11,00888.98%
NVDA251219C000335002024-07-17 12:23PM EDT33.5088.0090.5593.400.00-21,18686.36%
NVDA251219C000340002024-06-21 1:35PM EDT34.0095.9085.5088.950.00-301,52256.20%
NVDA251219C000345002024-06-20 2:59PM EDT34.50100.9185.0588.500.00-757256.64%
NVDA251219C000350002024-07-15 1:54PM EDT35.0096.2890.4092.000.00-102,71389.21%
NVDA251219C000355002024-06-20 9:32AM EDT35.50106.9184.2087.750.00-52,93559.77%
NVDA251219C000360002024-06-12 3:24PM EDT36.0092.4592.00102.000.00--3,841129.81%
NVDA251219C000365002024-07-17 10:57AM EDT36.5085.8089.2090.250.00-15,10986.57%
NVDA251219C000370002024-06-26 9:30AM EDT37.0092.3487.7590.600.00-13,78985.32%
NVDA251219C000375002024-06-27 12:57PM EDT37.5090.5088.1589.700.00-253,48086.18%
NVDA251219C000380002024-07-12 11:11AM EDT38.0096.7286.7089.300.00-1373,01582.32%
NVDA251219C000385002024-07-17 2:43PM EDT38.5083.6386.7088.850.00-12,29983.39%
NVDA251219C000390002024-07-12 2:31PM EDT39.0096.1686.4088.100.00-208,68882.36%
NVDA251219C000395002024-06-21 12:24PM EDT39.5094.0080.6584.100.00-156,51959.42%
NVDA251219C000400002024-07-19 11:06AM EDT40.0084.1685.9087.950.00-36,94885.07%
NVDA251219C000410002024-07-18 12:19PM EDT41.0082.0083.7086.450.00-16,19977.92%
NVDA251219C000415002024-07-18 12:39PM EDT41.5082.8384.5586.050.00-51,34581.76%
NVDA251219C000420002024-07-12 3:50PM EDT42.0091.2082.7085.850.00-25,59677.66%
NVDA251219C000425002024-07-12 2:57PM EDT42.5093.4083.8585.400.00-202,98682.09%
NVDA251219C000430002024-07-10 12:56PM EDT43.0096.5082.5085.300.00-119,22879.94%
NVDA251219C000435002024-07-10 2:49PM EDT43.5095.1082.1084.900.00-105,71079.75%
NVDA251219C000440002024-07-19 2:56PM EDT44.0078.6781.5584.650.00-205,33579.55%
NVDA251219C000445002024-05-23 9:33AM EDT44.5063.4079.5092.000.00--3,36095.43%
NVDA251219C000450002024-07-18 10:49AM EDT45.0078.6380.7083.050.00-58,65576.72%
NVDA251219C000455002024-07-18 12:41PM EDT45.5079.3081.1082.950.00-54,31479.60%
NVDA251219C000460002024-07-10 2:48PM EDT46.0093.1779.3082.200.00-604,06774.52%
NVDA251219C000465002024-07-17 3:45PM EDT46.5076.7880.7081.950.00-12,42079.66%
NVDA251219C000470002024-07-12 10:03AM EDT47.0087.8279.9081.250.00-23,22977.59%
NVDA251219C000475002024-07-17 10:24AM EDT47.5076.5079.4581.500.00-103,14278.92%
NVDA251219C000480002024-07-18 10:06AM EDT48.0078.3077.6580.200.00-107,01772.66%
NVDA251219C000485002024-07-18 11:24AM EDT48.5073.6577.7580.050.00-202,05074.48%
NVDA251219C000490002024-07-19 2:18PM EDT49.0074.5078.4579.800.00-102,99877.44%
NVDA251219C000495002024-06-24 11:23AM EDT49.5076.5577.5079.700.00-103,30076.59%
NVDA251219C000500002024-07-19 1:34PM EDT50.0073.5576.5078.700.00-127,70373.39%
NVDA251219C000505002024-07-01 12:36PM EDT50.5079.8577.0578.100.00-2001,86275.03%
NVDA251219C000510002024-07-22 9:39AM EDT51.0075.4075.7578.15+1.30+1.75%16,38873.72%
NVDA251219C000515002024-06-11 11:00AM EDT51.5075.4883.0584.700.00--1,895105.10%
NVDA251219C000520002024-07-09 3:21PM EDT52.0084.6075.6577.050.00-25,48574.23%
NVDA251219C000525002024-06-14 9:56AM EDT52.5084.5278.0086.900.00-3521,544101.47%
NVDA251219C000530002024-07-19 9:58AM EDT53.0073.8474.9076.350.00-13,86374.11%
NVDA251219C000535002024-07-17 2:26PM EDT53.5071.0073.6575.650.00-25,63671.26%
NVDA251219C000540002024-07-09 3:23PM EDT54.0082.7073.4575.600.00-22,13372.30%
NVDA251219C000545002024-07-03 12:43PM EDT54.5078.6572.4575.400.00-250071.18%
NVDA251219C000550002024-07-17 12:29PM EDT55.0069.1072.0574.050.00-84,40068.85%
NVDA251219C000555002024-06-20 12:49PM EDT55.5084.8567.3570.750.00-3056950.07%
NVDA251219C000560002024-07-17 12:45PM EDT56.0068.0372.3574.050.00-181072.55%
NVDA251219C000565002024-06-28 11:53AM EDT56.5076.8071.9574.050.00-52,57973.13%
NVDA251219C000570002024-07-03 12:55PM EDT57.0077.5070.7572.600.00-510,34469.02%
NVDA251219C000575002024-07-10 12:58PM EDT57.5083.9270.6572.650.00-3002,74070.36%
NVDA251219C000580002024-07-02 9:30AM EDT58.0070.4670.0072.200.00-702,01369.52%
NVDA251219C000585002024-07-17 12:55PM EDT58.5066.3869.6072.400.00-42,96970.50%
NVDA251219C000590002024-07-17 3:56PM EDT59.0066.7370.5071.800.00-102,21072.41%
NVDA251219C000595002024-06-13 2:08PM EDT59.5076.6573.8579.650.00-3067094.12%
NVDA251219C000600002024-07-17 3:32PM EDT60.0069.1469.5070.00+2.74+4.13%18,28769.56%
NVDA251219C000605002024-06-12 10:03AM EDT60.5072.0077.0078.750.00--1,03099.90%
NVDA251219C000610002024-07-18 9:34AM EDT61.0067.8668.6569.100.00-52,38768.78%
NVDA251219C000615002024-06-05 9:30AM EDT61.5064.700.000.000.00--1,1300.00%
NVDA251219C000620002024-07-19 2:18PM EDT62.0064.2567.8568.400.00-1083168.48%
NVDA251219C000625002024-07-16 10:16AM EDT62.5070.4767.9068.150.00-101,83869.33%
NVDA251219C000630002024-07-08 12:23PM EDT63.0073.7067.4067.750.00-170368.88%
NVDA251219C000635002024-05-28 3:11PM EDT63.5058.8266.1570.500.00--81072.71%
NVDA251219C000640002024-06-27 2:41PM EDT64.0069.1366.7067.100.00-102,86568.81%
NVDA251219C000645002024-05-31 1:05PM EDT64.5053.2864.5568.050.00--1,27067.83%
NVDA251219C000650002024-07-17 10:02AM EDT65.0063.0065.2565.850.00-14,33466.35%
NVDA251219C000655002024-07-08 10:23AM EDT65.5071.4165.2565.850.00-1041067.49%
NVDA251219C000660002024-07-11 3:28PM EDT66.0070.6665.0565.550.00-201,15867.74%
NVDA251219C000665002024-06-20 1:45PM EDT66.5074.0560.2561.050.00-4251152.08%
NVDA251219C000670002024-07-16 3:43PM EDT67.0067.3064.3564.700.00-158067.28%
NVDA251219C000675002024-06-17 10:05AM EDT67.5073.5261.1061.650.00-7054057.55%
NVDA251219C000680002024-06-24 12:04PM EDT68.0063.2263.0063.650.00-59,90565.42%
NVDA251219C000685002024-06-25 3:04PM EDT68.5066.3063.2563.750.00-242167.04%
NVDA251219C000690002024-07-19 10:47AM EDT69.0059.9562.9563.250.00-31,28766.76%
NVDA251219C000695002024-07-19 2:52PM EDT69.5058.6062.5562.700.00-12,16466.24%
NVDA251219C000700002024-07-19 12:38PM EDT70.0061.8061.9562.25+3.30+5.64%17,36165.57%
NVDA251219C000705002024-07-01 11:04AM EDT70.5061.8061.5062.100.00-701,04465.61%
NVDA251219C000710002024-07-17 3:32PM EDT71.0058.1561.0061.500.00-2101,35464.87%
NVDA251219C000720002024-07-02 10:17AM EDT72.0060.3760.5561.200.00-1401,33965.63%
NVDA251219C000730002024-07-17 10:00AM EDT73.0057.7360.0060.400.00-104,21965.44%
NVDA251219C000740002024-07-12 9:30AM EDT74.0064.6259.0059.450.00-701,48164.34%
NVDA251219C000750002024-07-22 9:45AM EDT75.0058.6058.6058.85+2.90+5.21%33,38064.65%
NVDA251219C000760002024-07-17 12:37PM EDT76.0053.8257.9058.250.00-12,19264.50%
NVDA251219C000770002024-07-12 9:30AM EDT77.0062.4257.0057.450.00-701,98363.77%
NVDA251219C000780002024-07-15 11:58AM EDT78.0062.2356.5556.800.00-701,18463.88%
NVDA251219C000790002024-07-15 11:58AM EDT79.0061.5355.8556.150.00-701,76563.62%
NVDA251219C000800002024-07-22 10:02AM EDT80.0055.0055.1555.45+3.79+7.40%404,36363.29%
NVDA251219C000810002024-07-17 10:56AM EDT81.0051.9554.5055.000.00-193363.35%
NVDA251219C000820002024-07-22 9:39AM EDT82.0053.0553.4053.85+1.20+2.31%103,10661.89%
NVDA251219C000830002024-07-19 1:45PM EDT83.0049.5053.2553.600.00-103,03562.84%
NVDA251219C000840002024-07-19 11:10AM EDT84.0050.0252.5052.900.00-266162.41%
NVDA251219C000850002024-07-19 3:19PM EDT85.0048.7551.9552.400.00-214,98462.47%
NVDA251219C000860002024-07-19 3:36PM EDT86.0047.8450.8551.350.00-205,49961.16%
NVDA251219C000880002024-07-18 11:49AM EDT88.0046.7050.1550.450.00-201,25661.85%
NVDA251219C000900002024-07-19 1:19PM EDT90.0048.4948.7549.10+3.49+7.76%26,70561.10%
NVDA251219C000920002024-07-17 11:41AM EDT92.0045.0047.5047.950.00-21,04260.72%
NVDA251219C000930002024-07-17 11:13AM EDT93.0044.8046.9547.250.00-11,02060.46%
NVDA251219C000940002024-07-19 11:01AM EDT94.0044.7546.6546.950.00-81,74660.93%
NVDA251219C000950002024-07-22 10:17AM EDT95.0045.6745.9546.45+2.56+5.94%914,60960.70%
NVDA251219C000960002024-07-16 10:31AM EDT96.0048.6045.4045.700.00-11,39260.36%
NVDA251219C000970002024-07-22 10:13AM EDT97.0044.1044.8545.20+0.80+1.85%1868560.28%
NVDA251219C000980002024-07-18 3:12PM EDT98.0042.2344.3544.700.00-287660.25%
NVDA251219C000990002024-07-17 1:18PM EDT99.0040.6243.8044.200.00-358160.15%
NVDA251219C001000002024-07-19 3:20PM EDT100.0040.4542.8043.300.00-2010,26059.14%
NVDA251219C001010002024-07-18 1:45PM EDT101.0041.0542.7043.150.00-1401,54759.87%
NVDA251219C001020002024-07-15 11:57AM EDT102.0047.0742.0042.450.00-10078259.38%
NVDA251219C001030002024-07-19 1:52PM EDT103.0038.5041.7541.950.00-21,82259.55%
NVDA251219C001040002024-07-19 9:30AM EDT104.0039.5641.2041.450.00-994959.41%
NVDA251219C001050002024-07-19 3:24PM EDT105.0037.9440.2040.700.00-51,37658.55%
NVDA251219C001060002024-07-11 11:00AM EDT106.0045.9540.0040.150.00-568158.69%
NVDA251219C001070002024-07-19 3:28PM EDT107.0036.9239.6539.950.00-16049759.02%
NVDA251219C001080002024-07-19 12:38PM EDT108.0036.2439.0039.300.00-14078258.59%
NVDA251219C001090002024-07-18 9:50AM EDT109.0036.9538.7038.950.00-21,61758.80%
NVDA251219C001100002024-07-22 10:40AM EDT110.0038.6038.2038.45+3.05+8.58%13,99958.66%
NVDA251219C001110002024-07-02 3:52PM EDT111.0037.8837.5037.950.00-410258.31%
NVDA251219C001120002024-07-18 1:21PM EDT112.0036.3037.2537.500.00-103,83458.44%
NVDA251219C001130002024-07-19 3:45PM EDT113.0033.9036.8037.200.00-2067758.51%
NVDA251219C001140002024-07-19 3:10PM EDT114.0033.7936.3036.750.00-1045358.37%
NVDA251219C001150002024-07-22 10:05AM EDT115.0035.6035.8536.20+2.25+6.75%122,21458.19%
NVDA251219C001160002024-07-19 3:29PM EDT116.0033.0035.1035.450.00-201,03157.52%
NVDA251219C001170002024-07-18 11:32AM EDT117.0031.3334.9535.250.00-2135957.93%
NVDA251219C001180002024-07-19 3:36PM EDT118.0031.6034.5534.950.00-2887358.01%
NVDA251219C001190002024-07-22 9:59AM EDT119.0034.3034.1534.50+2.95+9.41%81,01957.93%
NVDA251219C001200002024-07-22 10:30AM EDT120.0034.0033.4033.70+2.90+9.32%1234,60857.20%
NVDA251219C001210002024-07-19 1:30PM EDT121.0030.2933.3033.500.00-22,67357.61%
NVDA251219C001220002024-07-22 10:39AM EDT122.0033.2532.6533.20+2.85+9.38%2176457.42%
NVDA251219C001230002024-07-18 10:34AM EDT123.0030.4532.4532.700.00-264157.45%
NVDA251219C001240002024-07-19 11:41AM EDT124.0030.0032.1032.250.00-136557.38%
NVDA251219C001250002024-07-19 3:16PM EDT125.0032.0031.6531.85+3.00+10.34%12,91457.26%
NVDA251219C001260002024-07-18 3:56PM EDT126.0030.4831.3031.700.00-3046457.45%
NVDA251219C001270002024-07-18 12:05PM EDT127.0028.3130.9031.150.00-10035657.22%
NVDA251219C001280002024-07-19 11:56AM EDT128.0028.7030.5030.850.00-439557.21%
NVDA251219C001290002024-07-19 2:28PM EDT129.0027.6530.1030.350.00-243057.02%
NVDA251219C001300002024-07-22 9:52AM EDT130.0029.8529.6529.90+2.63+9.66%32,69056.82%
NVDA251219C001320002024-07-22 10:37AM EDT132.0029.0928.8029.20+1.89+6.95%289156.62%
NVDA251219C001340002024-07-22 9:54AM EDT134.0028.0028.3028.50+2.00+7.69%459756.70%
NVDA251219C001350002024-07-22 10:28AM EDT135.0028.0027.7028.25+2.65+10.45%6631,81156.51%
NVDA251219C001360002024-07-19 3:16PM EDT136.0025.3027.5527.800.00-11,88656.53%
NVDA251219C001380002024-07-19 3:36PM EDT138.0024.5026.7027.100.00-158656.26%
NVDA251219C001400002024-07-22 10:29AM EDT140.0026.5525.9526.25+2.65+11.09%914,93655.91%
NVDA251219C001420002024-07-18 11:55AM EDT142.0023.1525.5525.750.00-138256.15%
NVDA251219C001440002024-07-22 9:30AM EDT144.0023.9624.7025.00+0.14+0.59%155655.75%
NVDA251219C001450002024-07-19 1:32PM EDT145.0022.5024.2524.800.00-82255.68%
NVDA251219C001460002024-07-19 3:15PM EDT146.0022.4424.0524.300.00-182755.55%
NVDA251219C001480002024-07-19 3:16PM EDT148.0021.6923.7524.000.00-172455.97%
NVDA251219C001500002024-07-22 10:35AM EDT150.0023.5023.2023.40+2.20+10.33%62,80955.90%
NVDA251219C001520002024-07-19 3:15PM EDT152.0022.7022.5522.80+1.92+9.24%3005,18155.71%
NVDA251219C001540002024-07-19 3:16PM EDT154.0020.0922.0022.300.00-11,09755.68%
NVDA251219C001550002024-07-17 10:48AM EDT155.0020.5021.8022.100.00-128455.76%
NVDA251219C001560002024-07-10 3:55PM EDT156.0028.6021.5021.750.00-22140355.62%
NVDA251219C001580002024-07-22 10:12AM EDT158.0020.5020.7521.10+1.25+6.49%142955.24%
NVDA251219C001600002024-07-19 3:22PM EDT160.0018.8020.5020.700.00-3451,54855.49%
NVDA251219C001620002024-07-19 3:22PM EDT162.0018.3320.0020.200.00-334655.42%
NVDA251219C001640002024-07-18 1:39PM EDT164.0018.5519.5019.750.00-161,71855.37%
NVDA251219C001650002024-07-18 9:55AM EDT165.0018.2519.2519.450.00-133055.27%
NVDA251219C001660002024-07-19 3:22PM EDT166.0017.4219.0519.300.00-29055.34%
NVDA251219C001670002024-07-16 10:16AM EDT167.0020.4018.7519.000.00-124055.19%
NVDA251219C001680002024-07-19 11:52AM EDT168.0017.4018.6018.800.00-642255.25%
NVDA251219C001690002024-07-19 10:57AM EDT169.0017.2018.4018.600.00-822455.26%
NVDA251219C001700002024-07-22 9:50AM EDT170.0018.7018.1518.35+2.15+12.99%32,15555.19%
NVDA251219C001710002024-07-19 10:57AM EDT171.0016.8017.9018.150.00-2256555.15%
NVDA251219C001720002024-07-17 12:38PM EDT172.0015.6817.5017.800.00-1668754.84%
NVDA251219C001730002024-07-19 11:00AM EDT173.0016.4517.5017.700.00-272355.10%
NVDA251219C001740002024-07-11 9:52AM EDT174.0022.6017.2017.400.00-971454.91%
NVDA251219C001750002024-07-19 2:15PM EDT175.0015.5217.1017.250.00-1515,00055.04%
NVDA251219C001760002024-07-08 11:39AM EDT176.0019.6716.7016.950.00-144954.75%
NVDA251219C001770002024-07-19 11:01AM EDT177.0015.7516.5016.800.00-951054.77%
NVDA251219C001780002024-07-19 11:52AM EDT178.0015.4016.5016.700.00-481855.01%
NVDA251219C001790002024-07-19 11:00AM EDT179.0015.3516.2016.350.00-677154.76%
NVDA251219C001800002024-07-22 10:47AM EDT180.0016.3016.1516.35+1.25+8.31%181,49055.04%
NVDA251219C001810002024-07-19 10:58AM EDT181.0014.8515.9016.100.00-873254.91%
NVDA251219C001820002024-07-19 11:51AM EDT182.0014.6015.7015.900.00-447854.87%
NVDA251219C001830002024-07-19 10:58AM EDT183.0014.5015.5015.700.00-219454.83%
NVDA251219C001840002024-07-22 9:43AM EDT184.0015.1515.2515.50+0.10+0.66%112754.73%
NVDA251219C001850002024-07-19 11:01AM EDT185.0014.3015.1015.300.00-2926,00454.72%
NVDA251219C001860002024-07-16 9:30AM EDT186.0017.8014.9515.150.00-127154.76%
NVDA251219C001870002024-07-19 11:52AM EDT187.0013.8014.7514.900.00-2422654.65%
NVDA251219C001880002024-07-19 11:52AM EDT188.0013.6514.6514.800.00-2221054.76%
NVDA251219C001890002024-07-19 11:52AM EDT189.0013.5014.4014.500.00-816654.56%
NVDA251219C001900002024-07-19 11:53AM EDT190.0013.3514.3514.500.00-1661454.80%
NVDA251219C001910002024-07-19 10:59AM EDT191.0013.2014.1014.300.00-624454.68%
NVDA251219C001920002024-07-17 9:44AM EDT192.0013.8513.9014.050.00-21,20654.55%
NVDA251219C001930002024-07-16 11:31AM EDT193.0015.4513.8514.050.00-699154.79%
NVDA251219C001940002024-07-17 10:22AM EDT194.0012.6013.6513.800.00-52,03354.65%
NVDA251219C001950002024-07-19 3:59PM EDT195.0012.2013.4513.700.00-345,08154.65%
NVDA251219C002000002024-07-22 9:37AM EDT200.0012.5012.7512.90+0.95+8.23%402,32254.60%
NVDA251219C002050002024-07-19 10:59AM EDT205.0011.2011.8512.100.00-61,32854.28%
NVDA251219C002100002024-07-22 9:45AM EDT210.0011.4011.3511.55+0.85+8.06%1051,73854.50%
NVDA251219C002120002024-07-19 11:52AM EDT212.0010.3011.1511.300.00-2544354.54%
NVDA251219C002130002024-07-19 11:52AM EDT213.0010.2010.9511.150.00-747054.43%
NVDA251219C002140002024-07-17 2:51PM EDT214.009.8010.8511.000.00-3267754.41%
NVDA251219C002150002024-07-19 3:09PM EDT215.009.8510.7510.900.00-117354.45%
NVDA251219C002160002024-07-16 11:36AM EDT216.0011.9510.5510.750.00-3448054.33%
NVDA251219C002180002024-07-08 12:22PM EDT218.0012.3410.3510.550.00-1254.39%
NVDA251219C002190002024-06-21 1:54PM EDT219.0013.659.009.500.00-64052.14%
NVDA251219C002200002024-07-18 9:35AM EDT220.009.9010.0510.250.00-1022554.23%
NVDA251219C002210002024-07-19 3:38PM EDT221.008.959.9010.150.00-13454.19%
NVDA251219C002220002024-07-19 3:38PM EDT222.008.859.8510.100.00-16654.31%
NVDA251219C002230002024-06-05 3:24PM EDT223.009.4210.6511.300.00--4056.56%
NVDA251219C002240002024-07-09 11:48AM EDT224.0012.809.709.900.00-1558354.39%
NVDA251219C002250002024-07-19 3:42PM EDT225.008.659.509.700.00-133154.18%
NVDA251219C002260002024-07-15 12:49PM EDT226.0011.479.459.600.00-1443454.24%
NVDA251219C002270002024-07-17 11:54AM EDT227.008.599.409.600.00-265154.40%
NVDA251219C002280002024-07-19 11:53AM EDT228.008.839.259.450.00-2282854.30%
NVDA251219C002300002024-07-17 12:59PM EDT230.008.209.009.200.00-152254.18%
NVDA251219C002350002024-07-15 12:14PM EDT235.0010.178.558.750.00-219454.23%
NVDA251219C002400002024-07-19 12:27PM EDT240.007.358.108.300.00-548754.21%
NVDA251219C002450002024-07-22 10:08AM EDT245.007.707.707.90+0.69+9.84%27054.25%
NVDA251219C002500002024-07-19 3:33PM EDT250.006.607.357.500.00-241,11354.30%
NVDA251219C002550002024-07-17 2:42PM EDT255.006.256.957.150.00-316954.29%
NVDA251219C002600002024-07-19 10:49AM EDT260.006.096.606.800.00-15654.30%
NVDA251219C002650002024-07-17 1:31PM EDT265.005.806.306.450.00-423854.32%
NVDA251219C002700002024-07-19 3:25PM EDT270.005.436.006.150.00-3623154.35%
NVDA251219C002750002024-07-19 10:28AM EDT275.005.355.705.900.00-211354.41%
NVDA251219C002800002024-07-22 9:45AM EDT280.005.555.455.60+0.60+12.12%253254.43%
NVDA251219C002850002024-05-24 9:56AM EDT285.00782.77943.05960.050.00-121600.00%
NVDA251219C002900002024-05-29 11:23AM EDT290.00875.00938.55955.550.00-11960.00%
NVDA251219C002950002024-06-03 11:36AM EDT295.00870.70934.00950.700.00-11430.00%
NVDA251219C003000002024-06-07 9:47AM EDT300.00925.00929.60945.70-22.35-2.36%11,0500.00%
NVDA251219C003050002024-06-06 10:12AM EDT305.00935.00925.10942.100.00-12120.00%
NVDA251219C003100002024-05-29 2:12PM EDT310.00866.95920.65937.650.00-25390.00%
NVDA251219C003150002024-06-05 2:10PM EDT315.00931.05916.25933.200.00-20770.00%
NVDA251219C003200002024-06-07 3:31PM EDT320.00920.16911.90928.75+51.36+5.91%1950.00%
NVDA251219C003250002024-05-03 10:18AM EDT325.00591.00796.00814.000.00-21780.00%
NVDA251219C003300002024-05-23 2:50PM EDT330.00737.00903.05919.850.00-21010.00%
NVDA251219C003350002024-03-27 10:08AM EDT335.00602.00571.10581.350.00-11200.00%
NVDA251219C003400002024-06-06 12:44PM EDT340.00882.50894.25910.950.00-101560.00%
NVDA251219C003450002024-05-07 11:40AM EDT345.00599.60893.20901.700.00-2600.00%
NVDA251219C003500002024-06-07 3:37PM EDT350.00893.71885.35901.45+128.71+16.82%12890.00%
NVDA251219C003550002024-03-18 9:35AM EDT355.00604.69524.20535.750.00-12940.00%
NVDA251219C003600002024-05-29 11:02AM EDT360.00818.47876.55892.950.00-13840.00%
NVDA251219C003650002024-04-08 10:50AM EDT365.00558.80579.10582.150.00-15110.00%
NVDA251219C003700002024-06-03 3:58PM EDT370.00817.44867.75884.100.00-13790.00%
NVDA251219C003750002024-05-08 9:48AM EDT375.00575.90864.00879.800.00-13510.00%
NVDA251219C003800002024-06-03 3:58PM EDT380.00808.66859.00875.400.00-13310.00%
NVDA251219C003850002024-04-08 2:00PM EDT385.00535.48563.95566.950.00-12420.00%
NVDA251219C003900002024-06-05 10:02AM EDT390.00842.00850.85866.800.00-18700.00%
NVDA251219C003950002024-06-07 3:37PM EDT395.00851.00845.85862.35-10.00-1.16%46540.00%
NVDA251219C004000002024-06-07 2:26PM EDT400.00841.88842.15857.90-3.02-0.36%36990.00%
NVDA251219C004100002024-06-07 1:28PM EDT410.00842.00833.00849.20+84.00+11.08%16210.00%
NVDA251219C004150002024-06-07 1:57PM EDT415.00842.10829.10844.55+10.25+1.23%11370.00%
NVDA251219C004200002024-06-04 11:56AM EDT420.00770.77824.15840.100.00-15610.00%
NVDA251219C004250002024-06-05 10:06AM EDT425.00812.62820.20836.250.00-23180.00%
NVDA251219C004300002024-06-06 12:08PM EDT430.00822.16816.15830.650.00-29340.00%
NVDA251219C004350002024-06-07 9:57AM EDT435.00808.00811.90825.65+408.15+102.08%15750.00%
NVDA251219C004400002024-06-06 12:09PM EDT440.00812.07807.00822.750.00-25360.00%
NVDA251219C004450002024-05-23 9:33AM EDT445.00634.00802.70818.600.00-43360.00%
NVDA251219C004500002024-06-07 1:36PM EDT450.00810.85799.00814.10+9.43+1.18%289060.00%
NVDA251219C004550002024-06-05 11:26AM EDT455.00790.42795.05810.200.00-34370.00%
NVDA251219C004600002024-06-05 10:22AM EDT460.00783.28790.80805.900.00-104210.00%
NVDA251219C004650002024-05-31 10:38AM EDT465.00678.15785.80801.200.00-12420.00%
NVDA251219C004700002024-05-31 10:37AM EDT470.00673.00782.05797.350.00-13360.00%
NVDA251219C004750002024-06-06 3:37PM EDT475.00780.31777.80792.400.00-443160.00%
NVDA251219C004800002024-06-03 3:24PM EDT480.00718.00773.60788.850.00-17140.00%
NVDA251219C004850002024-06-05 1:25PM EDT485.00774.50769.30784.200.00-12090.00%
NVDA251219C004900002024-06-07 9:38AM EDT490.00756.99764.60779.20+8.04+1.07%13020.00%
NVDA251219C004950002024-05-31 10:27AM EDT495.00658.85761.30776.300.00-203310.00%
NVDA251219C005000002024-06-07 2:14PM EDT500.00754.45756.85771.50-4.99-0.66%87890.00%
NVDA251219C005050002024-05-29 9:30AM EDT505.00679.79752.10767.350.00-71930.00%
NVDA251219C005100002024-05-31 11:42AM EDT510.00642.79748.50763.450.00-26460.00%
NVDA251219C005150002024-06-04 9:56AM EDT515.00690.13744.75759.650.00-71890.00%
NVDA251219C005200002024-06-06 3:46PM EDT520.00740.83739.75755.600.00-85490.00%
NVDA251219C005250002024-05-29 3:37PM EDT525.00690.13735.40751.450.00-21670.00%
NVDA251219C005300002024-06-06 9:57AM EDT530.00730.79732.05747.300.00-73920.00%
NVDA251219C005350002024-06-07 3:58PM EDT535.00735.20727.95743.20-14.60-1.95%25670.00%
NVDA251219C005400002024-06-04 9:56AM EDT540.00669.33723.85738.650.00-72220.00%
NVDA251219C005450002024-05-29 11:47AM EDT545.00658.33719.80734.600.00-2510.00%
NVDA251219C005500002024-06-07 2:00PM EDT550.00725.00715.70730.50+57.00+8.53%304490.00%
NVDA251219C005550002024-05-29 11:47AM EDT555.00650.33712.30726.450.00-1570.00%
NVDA251219C005600002024-05-23 10:52AM EDT560.00558.65707.65722.350.00-1830.00%
NVDA251219C005650002024-03-13 1:52PM EDT565.00439.78412.25415.350.00-42580.00%
NVDA251219C005700002024-06-07 12:30PM EDT570.00707.00700.00714.60+58.00+8.94%151,0290.00%
NVDA251219C005750002024-05-14 3:12PM EDT575.00433.42695.65709.600.00-12870.00%
NVDA251219C005800002024-05-23 1:03PM EDT580.00551.00691.65705.400.00-32070.00%
NVDA251219C005850002024-06-03 11:32AM EDT585.00623.47687.70701.650.00-12900.00%
NVDA251219C005900002024-06-05 12:53PM EDT590.00685.20683.15697.550.00-12220.00%
NVDA251219C005950002024-05-31 10:08AM EDT595.00600.10679.35693.700.00-1670.00%
NVDA251219C006000002024-06-06 1:48PM EDT600.00673.20675.90690.050.00-28500.00%
NVDA251219C006050002024-05-15 1:51PM EDT605.00437.72672.30686.400.00-111030.00%
NVDA251219C006100002024-06-06 3:41PM EDT610.00670.98668.05681.400.00-12490.00%
NVDA251219C006150002024-06-05 9:30AM EDT615.00646.95663.60677.500.00-11130.00%
NVDA251219C006200002024-05-16 3:08PM EDT620.00433.00660.30674.850.00-1840.00%
NVDA251219C006250002024-05-29 1:39PM EDT625.00603.15656.45670.250.00-11850.00%
NVDA251219C006300002024-06-05 11:35AM EDT630.00649.94652.65665.950.00-2710.00%
NVDA251219C006350002024-05-28 3:11PM EDT635.00588.20648.80663.350.00-5810.00%
NVDA251219C006400002024-05-23 1:16PM EDT640.00509.99645.00658.550.00-22870.00%
NVDA251219C006450002024-05-31 1:05PM EDT645.00532.80641.20655.750.00-11270.00%
NVDA251219C006500002024-06-05 2:59PM EDT650.00654.00637.05651.000.00-215420.00%
NVDA251219C006550002024-05-28 1:45PM EDT655.00584.01633.65647.500.00-1410.00%
NVDA251219C006600002024-05-31 9:40AM EDT660.00561.39629.90644.800.00-71150.00%
NVDA251219C006650002024-05-20 3:05PM EDT665.00401.82626.15639.800.00-1510.00%
NVDA251219C006700002024-06-07 12:50PM EDT670.00625.87624.00637.75-11.48-1.80%1590.00%
NVDA251219C006750002024-06-03 11:49AM EDT675.00560.68619.00633.550.00-1540.00%
NVDA251219C006800002024-06-06 3:41PM EDT680.00619.68616.50628.550.00-19900.00%
NVDA251219C006850002024-05-23 12:15PM EDT685.00469.29611.50624.700.00-1420.00%
NVDA251219C006900002024-04-29 10:38AM EDT690.00327.60550.00570.000.00-11330.00%
NVDA251219C006950002024-05-23 11:09AM EDT695.00459.52604.05618.600.00-1342160.00%
NVDA251219C007000002024-06-07 3:18PM EDT700.00603.90606.00613.60+0.22+0.04%97490.00%
NVDA251219C007050002024-06-07 9:34AM EDT705.00584.92598.50610.20+134.02+29.72%7980.00%
NVDA251219C007100002024-05-23 9:47AM EDT710.00444.75593.65606.750.00-11490.00%
NVDA251219C007200002024-05-23 9:59AM EDT720.00429.69587.75599.350.00-11370.00%
NVDA251219C007300002024-05-31 11:41AM EDT730.00481.14580.35592.700.00-13120.00%
NVDA251219C007400002024-05-28 11:53AM EDT740.00501.34574.20584.900.00-11420.00%
NVDA251219C007500002024-06-07 3:39PM EDT750.00571.07567.35578.10+3.07+0.54%23530.00%
NVDA251219C007600002024-06-05 3:58PM EDT760.00580.00560.15571.250.00-12200.00%
NVDA251219C007700002024-06-07 3:39PM EDT770.00558.73553.45564.70+47.08+9.20%11990.00%
NVDA251219C007800002024-06-07 2:01PM EDT780.00550.40546.75557.70+1.25+0.23%281470.00%
NVDA251219C007900002024-06-06 2:58PM EDT790.00539.40539.90551.200.00-451760.00%
NVDA251219C008000002024-06-07 3:39PM EDT800.00538.43533.50544.55+2.98+0.56%14380.00%
NVDA251219C008100002024-06-07 3:39PM EDT810.00533.37526.95537.70+65.37+13.97%3970.00%
NVDA251219C008200002024-06-06 12:52PM EDT820.00510.00520.20530.750.00-13110.00%
NVDA251219C008300002024-06-03 3:15PM EDT830.00459.51513.95524.800.00-63310.00%
NVDA251219C008400002024-06-05 9:55AM EDT840.00498.00507.35518.300.00-1700.00%
NVDA251219C008500002024-06-07 1:00PM EDT850.00512.30500.90512.40+5.27+1.04%11,5040.00%
NVDA251219C008600002024-06-05 3:24PM EDT860.00510.00494.95505.600.00-45580.00%
NVDA251219C008800002024-06-06 3:59PM EDT880.00493.05482.30493.850.00-11210.00%
NVDA251219C009000002024-06-07 3:54PM EDT900.00471.00469.55478.65+1.00+0.21%146610.00%
NVDA251219C009200002024-06-07 3:19PM EDT920.00459.50458.45467.90+14.72+3.31%41100.00%
NVDA251219C009300002024-05-24 3:32PM EDT930.00335.30452.75464.400.00-31020.00%
NVDA251219C009400002024-06-07 1:13PM EDT940.00459.46446.65456.35+10.52+2.34%161850.00%
NVDA251219C009500002024-06-07 2:29PM EDT950.00443.68441.00452.25+7.68+1.76%21,4500.00%
NVDA251219C009600002024-06-04 2:35PM EDT960.00400.39435.55446.600.00-41490.00%
NVDA251219C009700002024-06-05 1:15PM EDT970.00436.25429.95441.500.00-1790.00%
NVDA251219C009800002024-06-07 11:15AM EDT980.00417.00424.50434.60-16.08-3.71%1870.00%
NVDA251219C009900002024-06-07 11:27AM EDT990.00413.32419.00428.35-8.68-2.06%3590.00%
NVDA251219C010000002024-06-07 3:59PM EDT1,000.00421.00416.50420.50-2.08-0.49%91,0130.00%
NVDA251219C010100002024-06-06 9:34AM EDT1,010.00444.67408.90418.850.00-21570.00%
NVDA251219C010200002024-06-06 10:12AM EDT1,020.00414.90406.60410.550.00-5710.00%
NVDA251219C010300002024-06-07 1:59PM EDT1,030.00406.05401.50405.05-27.85-6.42%11820.00%
NVDA251219C010400002024-06-07 2:59PM EDT1,040.00397.58396.50400.25-30.97-7.23%1980.00%
NVDA251219C010500002024-06-07 10:21AM EDT1,050.00382.16391.60394.75-15.39-3.87%21280.00%
NVDA251219C010600002024-06-06 3:54PM EDT1,060.00392.74386.30390.150.00-22720.00%
NVDA251219C010700002024-05-29 3:55PM EDT1,070.00337.27381.35385.200.00-1370.00%
NVDA251219C010800002024-06-07 10:37AM EDT1,080.00369.44376.45380.30+43.49+13.34%1780.00%
NVDA251219C010900002024-06-07 10:37AM EDT1,090.00364.79371.60375.55+46.24+14.52%11520.00%
NVDA251219C011000002024-06-07 2:30PM EDT1,100.00365.00367.15371.55-13.35-3.53%95190.00%
NVDA251219C011100002024-06-07 10:37AM EDT1,110.00355.35362.15366.00+0.90+0.25%3100.00%
NVDA251219C011200002024-06-06 10:40AM EDT1,120.00367.00357.45361.300.00-53960.00%
NVDA251219C011300002024-06-06 9:30AM EDT1,130.00366.95352.90356.700.00-1720.00%
NVDA251219C011400002024-06-05 12:26PM EDT1,140.00342.19348.30352.150.00-20460.00%
NVDA251219C011500002024-06-06 9:56AM EDT1,150.00338.40344.10348.200.00-12600.00%
NVDA251219C011600002024-06-07 11:08AM EDT1,160.00329.22339.25343.20-5.63-1.68%31070.00%
NVDA251219C011700002024-06-07 10:24AM EDT1,170.00326.90334.95338.85-3.50-1.06%1360.00%
NVDA251219C011800002024-06-05 3:50PM EDT1,180.00340.60330.60334.600.00-2800.00%
NVDA251219C011900002024-06-06 12:24PM EDT1,190.00324.10326.45330.200.00-2880.00%
NVDA251219C012000002024-06-07 3:57PM EDT1,200.00325.36322.35325.70+2.96+0.92%143,4140.00%
NVDA251219C012100002024-06-07 1:26PM EDT1,210.00323.40317.95321.80+1.85+0.58%42770.00%
NVDA251219C012200002024-06-07 10:23AM EDT1,220.00304.12313.85317.75-14.46-4.54%1580.00%
NVDA251219C012300002024-06-07 10:23AM EDT1,230.00300.62309.65313.55-3.49-1.15%1640.00%
NVDA251219C012400002024-06-06 3:58PM EDT1,240.00310.76305.65309.600.00-13290.00%
NVDA251219C012500002024-06-06 12:52PM EDT1,250.00293.50302.05306.350.00-212690.00%
NVDA251219C012600002024-06-06 1:00PM EDT1,260.00289.67297.95301.800.00-7360.00%
NVDA251219C012700002024-06-06 11:57AM EDT1,270.00294.24293.90298.000.00-1130.00%
NVDA251219C012800002024-06-06 12:00PM EDT1,280.00290.35290.20294.100.00-1350.00%
NVDA251219C012900002024-05-31 10:13AM EDT1,290.00230.50286.45290.350.00-1300.00%
NVDA251219C013000002024-06-07 3:20PM EDT1,300.00282.04283.00286.30-1.96-0.69%211570.00%
NVDA251219C013200002024-06-07 12:05PM EDT1,320.00269.29275.45279.90-14.81-5.21%1890.00%
NVDA251219C013400002024-06-07 3:30PM EDT1,340.00269.75268.35272.15-2.75-1.01%6550.00%
NVDA251219C013600002024-06-06 11:15AM EDT1,360.00264.88261.45265.400.00-11800.00%
NVDA251219C013800002024-06-07 3:30PM EDT1,380.00256.05254.60258.40-3.95-1.52%5470.00%
NVDA251219C014000002024-06-07 3:31PM EDT1,400.00250.32248.50251.80+1.82+0.73%42970.00%
NVDA251219C014200002024-05-30 11:59AM EDT1,420.00205.30241.80245.500.00-2240.00%
NVDA251219C014400002024-06-07 10:24AM EDT1,440.00228.69235.65239.65-2.62-1.13%2350.00%
NVDA251219C014600002024-06-07 9:41AM EDT1,460.00222.98229.55233.60-12.64-5.36%7700.00%
NVDA251219C014800002024-06-07 3:34PM EDT1,480.00226.04223.75227.75+0.88+0.39%1720.00%
NVDA251219C015000002024-06-07 3:55PM EDT1,500.00218.75218.35221.75+1.18+0.54%192440.00%
NVDA251219C015200002024-06-06 12:00PM EDT1,520.00214.35213.05216.550.00-7250.00%
NVDA251219C015400002024-06-06 10:28AM EDT1,540.00212.41207.85210.800.00-41080.00%
NVDA251219C015600002024-06-06 3:44PM EDT1,560.00203.00202.60205.700.00-1540.00%
NVDA251219C015800002024-06-05 1:12PM EDT1,580.00198.10197.50200.600.00-4120.00%
NVDA251219C016000002024-06-07 3:12PM EDT1,600.00194.26192.70195.60+3.36+1.76%31100.00%
NVDA251219C016200002024-06-07 2:18PM EDT1,620.00185.30187.65191.00-2.70-1.44%5250.00%
NVDA251219C016400002024-05-31 10:24AM EDT1,640.00135.35183.05186.100.00-11680.00%
NVDA251219C016500002024-06-07 3:16PM EDT1,650.00180.99180.80183.45-6.73-3.59%5290.00%
NVDA251219C016600002024-06-07 3:16PM EDT1,660.00178.69178.45181.35+37.39+26.46%150.00%
NVDA251219C016700002024-06-07 3:16PM EDT1,670.00176.49176.15179.10-6.71-3.66%1160.00%
NVDA251219C016800002024-06-07 3:16PM EDT1,680.00174.27173.90176.90-0.55-0.31%1270.00%
NVDA251219C016900002024-05-29 3:59PM EDT1,690.00147.62171.75174.750.00-3190.00%
NVDA251219C017000002024-06-07 3:31PM EDT1,700.00170.82169.75172.70+1.63+0.96%101910.00%
NVDA251219C017100002024-06-07 3:31PM EDT1,710.00168.73167.50170.45+31.17+22.66%1550.00%
NVDA251219C017200002024-06-07 3:31PM EDT1,720.00166.66165.35168.70+0.71+0.43%1640.00%
NVDA251219C017300002024-06-07 3:31PM EDT1,730.00164.67163.30166.45+10.97+7.14%1710.00%
NVDA251219C017400002024-05-28 12:13PM EDT1,740.00130.00161.30164.450.00-4680.00%
NVDA251219C017500002024-06-07 3:12PM EDT1,750.00161.05159.40162.35+1.92+1.21%15880.00%
NVDA251219C017600002024-06-07 10:29AM EDT1,760.00153.20157.35160.35+42.00+37.77%1470.00%
NVDA251219C017700002024-06-06 11:42AM EDT1,770.00156.72155.30158.550.00-7500.00%
NVDA251219C017800002024-06-07 12:39PM EDT1,780.00154.70153.45156.50+5.50+3.69%4740.00%
NVDA251219C017900002024-06-05 12:19PM EDT1,790.00148.90151.50154.600.00-4780.00%
NVDA251219C018000002024-06-07 12:18PM EDT1,800.00151.00149.80152.50-0.40-0.26%31310.00%
NVDA251219C018100002024-06-06 3:04PM EDT1,810.00149.40147.85151.100.00-1570.00%
NVDA251219C018200002024-06-05 1:18PM EDT1,820.00149.30145.95149.100.00-1450.00%
NVDA251219C018300002024-06-05 10:57AM EDT1,830.00140.80144.15147.450.00-2190.00%
NVDA251219C018400002024-06-03 12:09PM EDT1,840.00116.60142.40145.700.00-1130.00%
NVDA251219C018500002024-06-07 10:54AM EDT1,850.00138.74140.80143.25-5.05-3.51%1690.00%
NVDA251219C018600002024-05-31 3:59PM EDT1,860.00101.00138.95142.200.00-1280.00%
NVDA251219C018700002024-05-28 10:30AM EDT1,870.00101.75137.20140.350.00-2180.00%
NVDA251219C018800002024-06-05 1:26PM EDT1,880.00135.55135.50138.800.00-2230.00%
NVDA251219C018900002024-06-07 3:59PM EDT1,890.00135.66133.90137.05+36.51+36.82%2100.00%
NVDA251219C019000002024-06-06 9:33AM EDT1,900.00150.00132.40135.300.00-1400.00%
NVDA251219C019100002024-05-28 10:37AM EDT1,910.0097.07130.65133.900.00-4250.00%
NVDA251219C019200002024-06-05 9:39AM EDT1,920.00121.25129.05132.200.00-151150.00%
NVDA251219C019300002024-06-06 2:05PM EDT1,930.00125.78127.50130.650.00-2990.00%
NVDA251219C019400002024-06-06 2:27PM EDT1,940.00125.77125.95129.200.00-42080.00%
NVDA251219C019500002024-06-06 9:44AM EDT1,950.00142.45124.55127.150.00-1280.00%
NVDA251219C020000002024-06-07 3:40PM EDT2,000.00119.00117.25120.15+0.20+0.17%2127441.70%
NVDA251219C020500002024-06-07 10:53AM EDT2,050.00109.12110.70112.75-0.41-0.37%1101376.79%
NVDA251219C021000002024-06-06 3:15PM EDT2,100.00105.59104.35106.600.00-5131345.11%
NVDA251219C021200002024-06-06 9:46AM EDT2,120.00114.21101.75104.200.00-345335.11%
NVDA251219C021300002024-06-05 3:44PM EDT2,130.00105.37100.60102.700.00-2242330.22%
NVDA251219C021400002024-06-06 2:16PM EDT2,140.0099.8599.40101.400.00-366325.84%
NVDA251219C021500002024-06-07 11:35AM EDT2,150.0096.4798.40100.45-2.47-2.50%216322.59%
NVDA251219C021600002024-06-05 3:57PM EDT2,160.00103.0197.1099.450.00-8140318.87%
NVDA251219C022000002024-06-07 11:54AM EDT2,200.0091.3092.8594.85-4.20-4.40%18305.73%
NVDA251219C022100002024-06-03 3:14PM EDT2,210.0073.7091.6593.950.00-13302.85%
NVDA251219C022200002024-06-05 3:32PM EDT2,220.0093.8590.6092.75+93.85--2299.84%
NVDA251219C022300002024-06-05 3:24PM EDT2,230.0094.2389.5091.500.00-24296.78%
NVDA251219C022400002024-06-06 9:30AM EDT2,240.0098.7588.5590.500.00-651294.32%
NVDA251219C022500002024-06-05 3:32PM EDT2,250.0091.0787.7089.550.00-6031292.11%
NVDA251219C022600002024-06-05 3:44PM EDT2,260.0090.7786.5588.850.00-2243289.87%
NVDA251219C022700002024-06-05 3:43PM EDT2,270.0089.7385.5587.500.00-4265287.07%
NVDA251219C022800002024-06-07 11:35AM EDT2,280.0083.2784.6086.75-4.66-5.30%286285.11%
NVDA251219C023000002024-06-06 12:17PM EDT2,300.0082.3082.8584.85+82.30--9281.00%
NVDA251219C023500002024-06-07 11:36AM EDT2,350.0077.5278.3579.90+77.52-20270.91%
NVDA251219C024000002024-06-06 2:59PM EDT2,400.0075.3074.1076.15+75.30--50263.01%
NVDA251219C025000002024-06-07 3:34PM EDT2,500.0067.3766.5068.00+67.37-17-248.57%
Opções de vendapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA251219P000010002024-05-30 9:30AM EDT1.000.010.000.120.00--1,020178.13%
NVDA251219P000015002024-06-17 12:04AM EDT1.500.01--0.00---0.00%
NVDA251219P000020002024-07-10 10:32AM EDT2.000.030.000.050.00-10131.25%
NVDA251219P000025002024-06-26 9:30AM EDT2.500.010.000.030.00-320117.19%
NVDA251219P000030002024-06-17 12:07AM EDT3.000.01--0.00---0.00%
NVDA251219P000040002024-05-31 9:30AM EDT4.000.060.000.120.00--160117.58%
NVDA251219P000045002024-05-28 10:45AM EDT4.500.020.000.140.00--60115.23%
NVDA251219P000050002024-07-11 11:15AM EDT5.000.030.010.040.00-74,54899.22%
NVDA251219P000055002024-07-10 1:02PM EDT5.500.020.000.090.00-535101.95%
NVDA251219P000060002024-06-17 12:08AM EDT6.000.01--0.00---0.00%
NVDA251219P000065002024-06-06 10:20AM EDT6.500.040.000.130.00--10100.39%
NVDA251219P000070002024-06-20 9:33AM EDT7.000.020.020.160.00-122101.56%
NVDA251219P000075002024-07-17 12:43PM EDT7.500.030.020.070.00-6121591.02%
NVDA251219P000080002024-06-20 9:32AM EDT8.000.030.030.220.00-4112100.59%
NVDA251219P000085002024-06-28 3:45PM EDT8.500.060.010.110.00-223089.45%
NVDA251219P000090002024-07-15 9:30AM EDT9.000.040.030.090.00-622187.50%
NVDA251219P000095002024-07-10 1:36PM EDT9.500.050.000.080.00-122181.64%
NVDA251219P000100002024-07-18 11:35AM EDT10.000.080.040.000.00-1003,52074.61%
NVDA251219P000105002024-06-21 3:12PM EDT10.500.050.050.250.00-2020092.09%
NVDA251219P000110002024-06-13 3:46PM EDT11.000.050.050.180.00-1063187.11%
NVDA251219P000115002024-06-13 11:45AM EDT11.500.040.040.180.00-142184.96%
NVDA251219P000120002024-07-10 10:35AM EDT12.000.080.050.130.00-12,05181.25%
NVDA251219P000125002024-06-11 2:23PM EDT12.500.040.040.170.00--8181.25%
NVDA251219P000130002024-06-11 2:23PM EDT13.000.050.050.120.00--78177.73%
NVDA251219P000135002024-07-19 9:34AM EDT13.500.090.070.160.00-407,97579.30%
NVDA251219P000140002024-06-13 11:43AM EDT14.000.050.050.210.00-12,98179.30%
NVDA251219P000145002024-07-08 2:54PM EDT14.500.070.070.170.00-1501,73977.15%
NVDA251219P000150002024-07-02 12:05PM EDT15.000.100.080.130.00-206,62074.61%
NVDA251219P000155002024-07-17 10:31AM EDT15.500.130.080.190.00-11,35175.78%
NVDA251219P000160002024-07-01 9:30AM EDT16.000.110.100.160.00-1074.22%
NVDA251219P000165002024-06-28 11:20AM EDT16.500.130.100.170.00-306,94073.44%
NVDA251219P000170002024-06-28 3:25PM EDT17.000.120.110.180.00-13,02973.05%
NVDA251219P000175002024-07-18 9:30AM EDT17.500.170.110.170.00-12,09271.68%
NVDA251219P000180002024-06-24 2:56PM EDT18.000.140.120.180.00-14,04071.19%
NVDA251219P000185002024-06-11 2:21PM EDT18.500.120.120.160.00--3,16069.53%
NVDA251219P000190002024-06-13 9:46AM EDT19.000.150.130.270.00-1010,10171.97%
NVDA251219P000195002024-07-10 1:03PM EDT19.500.130.140.200.00-5,0005,79069.34%
NVDA251219P000200002024-07-19 1:26PM EDT20.000.190.160.210.00-6125,97069.24%
NVDA251219P000205002024-06-13 10:22AM EDT20.500.150.150.300.00-11,57070.22%
NVDA251219P000210002024-06-13 10:53AM EDT21.000.190.160.310.00-12,13269.73%
NVDA251219P000215002024-06-13 9:35AM EDT21.500.160.160.320.00-11,13168.99%
NVDA251219P000220002024-06-18 2:03PM EDT22.000.230.180.280.00-202,20267.68%
NVDA251219P000225002024-07-17 11:58AM EDT22.500.270.190.260.00-21066.60%
NVDA251219P000230002024-06-11 2:19PM EDT23.000.180.180.260.00--2,84065.53%
NVDA251219P000235002024-06-12 9:30AM EDT23.500.180.000.000.00--1,42025.00%
NVDA251219P000240002024-07-08 2:55PM EDT24.000.270.230.300.00-1503,12865.63%
NVDA251219P000245002024-06-12 12:39PM EDT24.500.180.210.340.00--1,65765.14%
NVDA251219P000250002024-07-18 2:24PM EDT25.000.320.250.320.00-3022,95064.70%
NVDA251219P000255002024-06-18 1:58PM EDT25.500.260.270.370.00-13,34165.04%
NVDA251219P000260002024-06-18 2:07PM EDT26.000.260.290.390.00-16,59764.89%
NVDA251219P000265002024-07-19 2:02PM EDT26.500.370.300.360.00-41,37163.82%
NVDA251219P000270002024-07-10 3:58PM EDT27.000.300.310.380.00-189363.48%
NVDA251219P000275002024-07-17 12:49PM EDT27.500.420.320.410.00-302,31063.28%
NVDA251219P000280002024-06-18 1:59PM EDT28.000.320.320.490.00-122,37363.62%
NVDA251219P000285002024-06-18 2:06PM EDT28.500.330.360.460.00-173962.99%
NVDA251219P000290002024-07-12 9:30AM EDT29.000.360.370.450.00-11,77762.26%
NVDA251219P000295002024-07-10 2:10PM EDT29.500.330.380.460.00-101,35961.82%
NVDA251219P000300002024-07-19 3:12PM EDT30.000.490.410.480.00-157,02261.72%
NVDA251219P000305002024-06-28 3:32PM EDT30.500.420.410.490.00-22,92561.13%
NVDA251219P000310002024-07-17 10:34AM EDT31.000.510.430.510.00-110,75960.89%
NVDA251219P000315002024-07-02 11:59AM EDT31.500.480.450.530.00-12,56360.62%
NVDA251219P000320002024-07-02 12:31PM EDT32.000.480.480.550.00-16,27960.45%
NVDA251219P000325002024-07-18 1:42PM EDT32.500.570.490.570.00-6012,04060.11%
NVDA251219P000330002024-07-18 1:15PM EDT33.000.610.520.590.00-1022,64259.91%
NVDA251219P000335002024-07-10 2:15PM EDT33.500.490.540.640.00-61,45359.91%
NVDA251219P000340002024-07-17 3:47PM EDT34.000.650.560.660.00-2513,44259.62%
NVDA251219P000345002024-07-17 12:02PM EDT34.500.650.580.650.00-261,88059.08%
NVDA251219P000350002024-07-08 9:44AM EDT35.000.560.610.700.00-114,29459.13%
NVDA251219P000355002024-07-18 3:33PM EDT35.500.690.630.700.00-508,76958.64%
NVDA251219P000360002024-07-17 10:58AM EDT36.000.710.650.740.00-104,60658.50%
NVDA251219P000365002024-07-19 2:06PM EDT36.500.820.680.750.00-4011,27558.20%
NVDA251219P000370002024-07-18 12:32PM EDT37.000.800.700.770.00-125,67757.89%
NVDA251219P000375002024-07-08 11:22AM EDT37.500.670.720.800.00-14,79857.64%
NVDA251219P000380002024-07-19 3:36PM EDT38.000.870.750.820.00-15,77657.40%
NVDA251219P000385002024-07-08 9:30AM EDT38.500.720.780.850.00-11,23057.23%
NVDA251219P000390002024-07-08 10:09AM EDT39.000.750.810.910.00-185757.23%
NVDA251219P000395002024-07-08 9:30AM EDT39.500.770.830.930.00-163156.91%
NVDA251219P000400002024-07-19 1:44PM EDT40.001.000.870.950.00-3521,40656.69%
NVDA251219P000410002024-07-08 1:59PM EDT41.000.850.920.990.00-2003,72956.08%
NVDA251219P000415002024-07-01 2:10PM EDT41.500.910.951.020.00-11,47455.88%
NVDA251219P000420002024-07-16 3:17PM EDT42.000.950.981.090.00-12,82555.88%
NVDA251219P000425002024-07-11 12:13PM EDT42.500.931.011.090.00-110,47055.48%
NVDA251219P000430002024-07-18 2:44PM EDT43.001.151.041.120.00-419,96855.25%
NVDA251219P000435002024-07-16 10:37AM EDT43.501.101.081.150.00-1092555.07%
NVDA251219P000440002024-07-17 12:35PM EDT44.001.251.121.190.00-11,35154.93%
NVDA251219P000445002024-07-17 10:54AM EDT44.501.301.151.230.00-101,66954.74%
NVDA251219P000450002024-07-18 2:58PM EDT45.001.251.191.260.00-210,43254.54%
NVDA251219P000455002024-07-17 12:45PM EDT45.501.401.221.300.00-251,03254.32%
NVDA251219P000460002024-07-17 12:56PM EDT46.001.451.271.340.00-55,23554.21%
NVDA251219P000465002024-06-13 12:44PM EDT46.501.181.171.390.00-105,62053.44%
NVDA251219P000470002024-07-12 11:51AM EDT47.001.241.341.420.00-85,11053.82%
NVDA251219P000475002024-06-21 11:43AM EDT47.501.471.521.630.00-7614,93254.97%
NVDA251219P000480002024-07-16 10:37AM EDT48.001.421.421.500.00-1010,46053.46%
NVDA251219P000485002024-06-07 12:31PM EDT48.501.331.291.470.00--1,14052.25%
NVDA251219P000490002024-07-19 3:13PM EDT49.001.731.511.590.00-11,62253.15%
NVDA251219P000495002024-07-19 11:39AM EDT49.501.771.561.640.00-12,30253.04%
NVDA251219P000500002024-07-18 1:02PM EDT50.001.731.601.680.00-624,19852.83%
NVDA251219P000505002024-06-24 2:36PM EDT50.502.161.661.740.00-51,80752.77%
NVDA251219P000510002024-07-10 1:12PM EDT51.001.431.711.780.00-12,89752.60%
NVDA251219P000515002024-07-05 10:34AM EDT51.501.581.751.840.00-18,01052.45%
NVDA251219P000520002024-06-25 9:34AM EDT52.002.201.801.880.00-31,71152.27%
NVDA251219P000525002024-07-19 2:21PM EDT52.502.131.861.940.00-12,40352.19%
NVDA251219P000530002024-06-24 9:30AM EDT53.002.291.902.000.00-702,18052.01%
NVDA251219P000535002024-06-12 3:27PM EDT53.501.761.742.020.00--3,25051.03%
NVDA251219P000540002024-07-19 3:51PM EDT54.002.302.022.120.00-26,90751.81%
NVDA251219P000545002024-07-09 11:24AM EDT54.501.792.052.160.00-12,19151.54%
NVDA251219P000550002024-07-18 11:19AM EDT55.002.422.132.220.00-1011,20751.49%
NVDA251219P000555002024-06-07 12:20PM EDT55.502.102.002.160.00--1,72050.38%
NVDA251219P000560002024-07-17 9:43AM EDT56.002.402.262.360.00-110,75851.32%
NVDA251219P000565002024-07-02 10:03AM EDT56.502.382.342.440.00-101,67051.31%
NVDA251219P000570002024-07-16 3:15PM EDT57.002.262.372.470.00-102,21050.99%
NVDA251219P000575002024-07-17 9:54AM EDT57.502.592.452.540.00-18,62150.93%
NVDA251219P000580002024-06-24 3:15PM EDT58.003.102.512.610.00-281,78250.81%
NVDA251219P000585002024-07-17 3:59PM EDT58.502.912.602.680.00-18,76050.76%
NVDA251219P000590002024-07-18 1:00PM EDT59.002.912.672.750.00-378250.65%
NVDA251219P000595002024-07-09 9:50AM EDT59.502.292.752.820.00-182350.56%
NVDA251219P000600002024-07-19 2:25PM EDT60.003.202.822.880.00-5630,64550.42%
NVDA251219P000605002024-07-01 10:23AM EDT60.503.152.902.970.00-146050.38%
NVDA251219P000610002024-07-17 11:25AM EDT61.003.152.983.050.00-101,43450.29%
NVDA251219P000615002024-06-24 1:35PM EDT61.503.773.053.150.00-12,90150.23%
NVDA251219P000620002024-07-11 12:12PM EDT62.002.813.103.250.00-13,30250.12%
NVDA251219P000625002024-07-19 2:55PM EDT62.503.653.203.300.00-91,34150.00%
NVDA251219P000630002024-07-03 10:55AM EDT63.003.153.303.450.00-280250.10%
NVDA251219P000635002024-07-17 2:54PM EDT63.503.803.403.500.00-1809,19650.20%
NVDA251219P000640002024-07-12 2:58PM EDT64.003.003.453.550.00-612,43649.95%
NVDA251219P000645002024-07-16 10:36AM EDT64.503.453.553.700.00-133450.13%
NVDA251219P000650002024-07-17 12:54PM EDT65.004.093.653.750.00-469,53449.87%
NVDA251219P000655002024-07-17 11:05AM EDT65.504.003.703.800.00-131849.61%
NVDA251219P000660002024-07-17 10:06AM EDT66.004.123.803.950.00-103,34549.77%
NVDA251219P000665002024-07-22 9:47AM EDT66.504.003.904.00+0.55+15.94%112349.51%
NVDA251219P000670002024-07-19 3:32PM EDT67.004.404.004.150.00-55,25049.65%
NVDA251219P000675002024-06-14 2:45PM EDT67.503.733.354.100.00-1033048.96%
NVDA251219P000680002024-07-17 3:57PM EDT68.004.654.204.300.00-2080249.30%
NVDA251219P000685002024-07-11 11:24AM EDT68.503.854.304.450.00-330049.41%
NVDA251219P000690002024-07-12 1:28PM EDT69.003.854.404.550.00-1044049.33%
NVDA251219P000695002024-05-23 9:32AM EDT69.505.964.707.750.00--29054.98%
NVDA251219P000700002024-07-19 3:43PM EDT70.005.144.604.700.00-411,61148.95%
NVDA251219P000705002024-06-26 2:41PM EDT70.505.104.654.800.00-22,72148.85%
NVDA251219P000710002024-07-17 9:55AM EDT71.005.054.754.900.00-11,06648.75%
NVDA251219P000720002024-07-17 12:48PM EDT72.005.705.055.150.00-152,94348.71%
NVDA251219P000730002024-07-11 1:04PM EDT73.004.895.255.400.00-168448.65%
NVDA251219P000740002024-07-17 10:54AM EDT74.005.935.505.650.00-140448.56%
NVDA251219P000750002024-07-19 12:34PM EDT75.006.305.705.850.00-106,21248.29%
NVDA251219P000760002024-07-05 11:11AM EDT76.005.486.006.100.00-139048.16%
NVDA251219P000770002024-07-18 1:13PM EDT77.006.556.256.400.00-2064048.17%
NVDA251219P000780002024-07-17 3:28PM EDT78.007.106.456.650.00-297048.00%
NVDA251219P000790002024-07-19 10:00AM EDT79.007.206.806.900.00-191847.82%
NVDA251219P000800002024-07-19 3:04PM EDT80.007.427.057.15-0.33-4.26%22,86847.63%
NVDA251219P000810002024-07-18 2:16PM EDT81.007.707.357.450.00-168147.56%
NVDA251219P000820002024-07-18 11:24AM EDT82.008.607.607.750.00-277547.47%
NVDA251219P000830002024-07-18 10:11AM EDT83.008.037.908.05-0.06-0.74%51,24947.37%
NVDA251219P000840002024-07-16 3:55PM EDT84.007.658.208.350.00-2452447.25%
NVDA251219P000850002024-07-19 2:32PM EDT85.009.538.558.650.00-15,68547.11%
NVDA251219P000860002024-07-16 1:25PM EDT86.008.338.858.950.00-143446.96%
NVDA251219P000880002024-07-18 10:06AM EDT88.009.659.509.600.00-17,47446.74%
NVDA251219P000900002024-07-22 10:29AM EDT90.0010.2010.1510.30-1.00-8.93%43,80846.58%
NVDA251219P000920002024-07-18 11:22AM EDT92.0012.0510.9011.000.00-42,86146.35%
NVDA251219P000930002024-07-18 10:35AM EDT93.0011.9111.2511.350.00-328546.22%
NVDA251219P000940002024-07-19 9:54AM EDT94.0012.0211.6511.800.00-4253546.30%
NVDA251219P000950002024-07-22 10:39AM EDT95.0012.1012.0012.15-1.05-7.98%9781,72446.14%
NVDA251219P000960002024-07-18 3:54PM EDT96.0012.9612.4012.600.00-91,05046.19%
NVDA251219P000970002024-07-22 10:46AM EDT97.0012.8512.7012.90-0.44-3.31%2236845.89%
NVDA251219P000980002024-07-22 10:49AM EDT98.0013.2513.1013.30-0.74-5.02%2250245.80%
NVDA251219P000990002024-07-18 1:01PM EDT99.0014.2013.5513.800.00-176545.91%
NVDA251219P001000002024-07-22 10:24AM EDT100.0014.2613.9514.10-0.99-6.49%27,57445.58%
NVDA251219P001010002024-07-18 12:59PM EDT101.0015.0514.3014.500.00-149945.44%
NVDA251219P001020002024-07-22 10:44AM EDT102.0014.8414.8014.95-0.56-3.64%51,42945.40%
NVDA251219P001030002024-07-18 12:08PM EDT103.0016.3015.2015.350.00-119245.25%
NVDA251219P001040002024-07-18 3:14PM EDT104.0016.6515.6015.800.00-166745.18%
NVDA251219P001050002024-07-22 9:45AM EDT105.0016.3416.1016.25-0.40-2.39%701,74745.11%
NVDA251219P001060002024-07-10 12:41PM EDT106.0013.7616.5016.700.00-2024945.02%
NVDA251219P001070002024-07-09 10:54AM EDT107.0014.5017.0017.150.00-6319144.91%
NVDA251219P001080002024-07-17 11:07AM EDT108.0018.4517.3517.600.00-21,30844.80%
NVDA251219P001090002024-07-12 1:50PM EDT109.0015.8017.8518.100.00-121444.77%
NVDA251219P001100002024-07-19 3:52PM EDT110.0020.1018.5018.550.00-2521,90144.63%
NVDA251219P001110002024-07-12 11:04AM EDT111.0016.9018.9519.200.00-11,38544.86%
NVDA251219P001120002024-07-10 11:29AM EDT112.0016.4519.3519.500.00-14,09544.42%
NVDA251219P001130002024-07-09 3:38PM EDT113.0017.6319.8520.100.00-223144.53%
NVDA251219P001140002024-07-19 1:49PM EDT114.0021.3420.3520.50-0.51-2.33%143444.25%
NVDA251219P001150002024-07-18 3:31PM EDT115.0021.8520.9021.150.00-171044.43%
NVDA251219P001160002024-07-16 10:24AM EDT116.0020.6521.3521.550.00-624844.14%
NVDA251219P001170002024-07-19 3:14PM EDT117.0023.3521.8522.100.00-1020144.11%
NVDA251219P001180002024-07-22 10:45AM EDT118.0022.4922.5022.75-1.08-4.58%144544.25%
NVDA251219P001190002024-07-19 10:31AM EDT119.0024.2222.9023.300.00-511744.20%
NVDA251219P001200002024-07-22 10:49AM EDT120.0023.5023.3523.60-0.67-2.77%6012,27843.68%
NVDA251219P001210002024-07-19 3:31PM EDT121.0025.6024.0524.300.00-259543.88%
NVDA251219P001220002024-07-19 3:58PM EDT122.0026.5024.4024.750.00-161643.62%
NVDA251219P001230002024-07-17 3:38PM EDT123.0026.7525.1025.300.00-557143.53%
NVDA251219P001240002024-07-18 2:23PM EDT124.0026.2425.6025.90-0.36-1.35%11,57943.51%
NVDA251219P001250002024-07-18 1:13PM EDT125.0027.0826.2526.500.00-271,47343.49%
NVDA251219P001260002024-07-17 1:08PM EDT126.0028.9526.8027.000.00-22,31543.28%
NVDA251219P001270002024-07-11 9:44AM EDT127.0023.5527.3527.650.00-12,02143.32%
NVDA251219P001280002024-07-15 1:58PM EDT128.0026.2527.8528.150.00-1140243.09%
NVDA251219P001290002024-07-18 11:03AM EDT129.0029.9228.4528.700.00-1037642.94%
NVDA251219P001300002024-07-19 10:49AM EDT130.0030.7929.0029.300.00-253542.87%
NVDA251219P001320002024-07-17 10:46AM EDT132.0031.4030.2030.500.00-739942.70%
NVDA251219P001340002024-07-17 10:47AM EDT134.0032.7531.5531.750.00-412442.57%
NVDA251219P001350002024-07-18 9:35AM EDT135.0032.7532.2032.400.00-119942.54%
NVDA251219P001360002024-07-18 11:28AM EDT136.0035.4532.8533.100.00-2013142.58%
NVDA251219P001380002024-07-22 10:20AM EDT138.0034.4934.2034.45-2.00-5.48%1014042.56%
NVDA251219P001400002024-07-18 12:05PM EDT140.0037.6635.4535.750.00-170842.41%
NVDA251219P001420002024-07-19 1:57PM EDT142.0039.1036.6036.850.00-12241.89%
NVDA251219P001440002024-07-18 9:37AM EDT144.0038.9537.8038.100.00-2023541.59%
NVDA251219P001450002024-07-09 9:44AM EDT145.0034.3538.3538.800.00-4041.56%
NVDA251219P001460002024-06-14 11:45AM EDT146.0035.8035.9536.900.00-115036.99%
NVDA251219P001480002024-07-09 10:12AM EDT148.0035.6140.6540.900.00-200041.41%
NVDA251219P001500002024-07-11 3:27PM EDT150.0039.5041.9042.200.00-1131941.10%
NVDA251219P001520002024-06-18 12:58PM EDT152.0038.1844.0044.700.00-7742.85%
NVDA251219P001540002024-06-17 12:05AM EDT154.0065.75--0.00---0.00%
NVDA251219P001550002024-07-12 11:21AM EDT155.0041.6045.4050.100.00-11148.31%
NVDA251219P001560002024-07-09 9:44AM EDT156.0041.3246.1046.450.00-115540.57%
NVDA251219P001580002024-06-17 12:05AM EDT158.0066.31--0.00---0.00%
NVDA251219P001600002024-06-24 9:30AM EDT160.0050.1249.0549.400.00-138640.27%
NVDA251219P001620002024-07-10 12:41PM EDT162.0044.2250.5050.850.00-106040.03%
NVDA251219P001640002024-07-19 12:32PM EDT164.0054.4552.3052.650.00-22240.41%
NVDA251219P001650002024-07-16 1:16PM EDT165.0051.2552.6553.150.00-1039.84%
NVDA251219P001660002024-06-17 12:05AM EDT166.0076.73--0.00---0.00%
NVDA251219P001670002024-06-17 12:05AM EDT167.0082.40--0.00---0.00%
NVDA251219P001680002024-06-18 2:41PM EDT168.0048.5552.3060.400.00-101048.63%
NVDA251219P001690002024-06-17 12:05AM EDT169.0087.11--0.00---0.00%
NVDA251219P001700002024-06-20 10:13AM EDT170.0049.8458.5570.000.00-252952.66%
NVDA251219P001710002024-06-17 12:05AM EDT171.0080.50--0.00---0.00%
NVDA251219P001720002024-07-19 2:27PM EDT172.0061.2457.7559.700.00-13341.42%
NVDA251219P001730002024-07-08 10:38AM EDT173.0055.5357.6061.200.00--342.69%
NVDA251219P001740002024-06-21 3:29PM EDT174.0060.1559.8572.500.00-1150.32%
NVDA251219P001750002024-06-20 12:55PM EDT175.0055.3560.7574.000.00-114551.01%
NVDA251219P001780002024-06-21 2:10PM EDT178.0061.0061.0076.000.00-1161.91%
NVDA251219P001790002024-06-17 12:05AM EDT179.0092.22--0.00---0.00%
NVDA251219P001800002024-07-18 9:37AM EDT180.0065.2064.0567.600.00-22343.78%
NVDA251219P001850002024-05-22 9:33AM EDT185.0097.230.000.000.00-100.00%
NVDA251219P001880002024-06-24 3:43PM EDT188.0074.1867.9071.450.00--137.51%
NVDA251219P001890002024-06-17 12:06AM EDT189.00107.11--0.00---0.00%
NVDA251219P001900002024-07-08 10:44AM EDT190.0068.4270.6076.600.00-1044.73%
NVDA251219P001950002024-06-05 12:47PM EDT195.001.1967.6573.900.00-2026.25%
NVDA251219P002000002024-07-17 1:13PM EDT200.0085.3078.8584.450.00-354842.83%
NVDA251219P002050002024-07-01 9:31AM EDT205.0085.5082.9088.100.00-10640.92%
NVDA251219P002100002024-07-17 2:49PM EDT210.0094.2086.1592.150.00-61539.68%
NVDA251219P002120002024-06-11 1:36PM EDT212.0092.8585.9590.650.00--028.43%
NVDA251219P002150002024-05-22 9:33AM EDT215.002.0385.9592.450.00-100.00%
NVDA251219P002200002024-07-17 12:44PM EDT220.00104.0098.15103.400.00-38044.96%
NVDA251219P002220002024-05-29 1:55PM EDT222.00107.2696.60106.600.00--048.20%
NVDA251219P002250002024-05-22 9:33AM EDT225.002.2692.40102.200.00-100.00%
NVDA251219P002270002024-06-14 2:08PM EDT227.0099.9499.00102.850.00-530.00%
NVDA251219P002280002024-05-29 1:55PM EDT228.00113.1396.00108.600.00--038.87%
NVDA251219P002300002024-06-24 3:34PM EDT230.00112.38107.15113.050.00-1146.12%
NVDA251219P002350002024-07-03 11:49AM EDT235.00109.59111.45115.450.00-1239.64%
NVDA251219P002400002024-06-24 3:34PM EDT240.00121.96114.05119.700.00-1137.82%
NVDA251219P002450002024-04-18 9:33AM EDT245.004.652.873.950.00-71760.00%
NVDA251219P002500002024-07-17 12:35PM EDT250.00132.37120.10129.600.00-3121039.03%
NVDA251219P002550002024-06-06 1:45PM EDT255.002.081.752.760.00-23340.00%
NVDA251219P002600002024-06-07 10:06AM EDT260.002.411.862.77+0.03+1.26%16610.00%
NVDA251219P002650002024-05-29 12:25PM EDT265.002.381.872.980.00-11300.00%
NVDA251219P002700002024-05-28 11:24AM EDT270.002.501.922.830.00-7900.00%
NVDA251219P002750002024-06-04 2:28PM EDT275.002.852.023.200.00-12410.00%
NVDA251219P002800002024-07-09 10:56AM EDT280.00147.22149.00165.000.00-1059.56%
NVDA251219P002850002024-05-24 12:07PM EDT285.003.252.253.450.00-16740.00%
NVDA251219P002900002024-05-28 2:06PM EDT290.003.103.103.350.00-121780.00%
NVDA251219P002950002024-06-06 2:16PM EDT295.003.202.503.500.00-11370.00%
NVDA251219P003000002024-06-07 10:13AM EDT300.003.453.003.50+0.10+2.99%17180.00%
NVDA251219P003050002024-06-07 3:33PM EDT305.003.502.743.650.00-12960.00%
NVDA251219P003100002024-06-06 10:02AM EDT310.003.753.004.050.00-11,0760.00%
NVDA251219P003150002024-05-23 9:30AM EDT315.005.123.104.100.00-42560.00%
NVDA251219P003200002024-06-05 1:06PM EDT320.004.003.754.100.00-16280.00%
NVDA251219P003250002024-06-07 2:30PM EDT325.004.253.754.70-0.40-8.60%51,2250.00%
NVDA251219P003300002024-06-06 2:38PM EDT330.004.163.754.850.00-72,2670.00%
NVDA251219P003350002024-06-04 3:03PM EDT335.004.703.755.000.00-51480.00%
NVDA251219P003400002024-05-28 2:33PM EDT340.004.623.905.250.00-11,3470.00%
NVDA251219P003450002024-06-03 1:11PM EDT345.005.304.105.400.00-41910.00%
NVDA251219P003500002024-06-03 3:55PM EDT350.005.404.355.550.00-41,4360.00%
NVDA251219P003550002024-05-28 3:45PM EDT355.005.304.455.600.00-58770.00%
NVDA251219P003600002024-05-28 11:15AM EDT360.005.504.705.600.00-44630.00%
NVDA251219P003650002024-05-29 9:55AM EDT365.006.004.856.000.00-11,1320.00%
NVDA251219P003700002024-06-06 11:29AM EDT370.006.005.156.000.00-15680.00%
NVDA251219P003750002024-06-06 12:51PM EDT375.006.305.306.250.00-34820.00%
NVDA251219P003800002024-06-06 12:12PM EDT380.006.505.606.500.00-15780.00%
NVDA251219P003850002024-05-06 3:54PM EDT385.0013.606.056.850.00-11230.00%
NVDA251219P003900002024-06-05 11:53AM EDT390.006.926.107.400.00-2860.00%
NVDA251219P003950002024-06-07 10:12AM EDT395.007.406.357.65+0.20+2.78%1630.00%
NVDA251219P004000002024-06-07 1:21PM EDT400.007.356.607.90-0.13-1.74%42,0910.00%
NVDA251219P004100002024-06-06 11:19AM EDT410.008.037.358.150.00-43910.00%
NVDA251219P004150002024-06-05 10:44AM EDT415.008.327.658.400.00-11500.00%
NVDA251219P004200002024-06-06 3:03PM EDT420.008.737.858.750.00-102820.00%
NVDA251219P004250002024-05-15 3:18PM EDT425.0015.907.859.400.00-11,0470.00%
NVDA251219P004300002024-05-30 2:21PM EDT430.0010.008.159.700.00-5002,0020.00%
NVDA251219P004350002024-06-07 12:48PM EDT435.009.458.859.70-2.55-21.25%1780.00%
NVDA251219P004400002024-06-06 10:21AM EDT440.009.779.3510.100.00-11350.00%
NVDA251219P004450002024-06-07 1:05PM EDT445.0010.059.5010.30-0.30-2.90%21690.00%
NVDA251219P004500002024-06-07 12:05PM EDT450.0010.859.7011.00-0.15-1.36%61,0690.00%
NVDA251219P004550002024-05-16 10:55AM EDT455.0019.9510.1511.150.00-101010.00%
NVDA251219P004600002024-06-07 12:03PM EDT460.0011.8010.7011.40+0.63+5.64%85260.00%
NVDA251219P004650002024-06-07 12:24PM EDT465.0011.7511.0511.80-0.74-5.92%45660.00%
NVDA251219P004700002024-06-07 1:15PM EDT470.0011.8511.4512.20-0.45-3.66%25130.00%
NVDA251219P004750002024-06-07 12:17PM EDT475.0012.7511.5013.00-0.50-3.77%91,5040.00%
NVDA251219P004800002024-06-07 12:59PM EDT480.0012.9711.9513.25-0.08-0.61%21,0620.00%
NVDA251219P004850002024-06-07 12:31PM EDT485.0013.3012.5013.55-1.75-11.63%21160.00%
NVDA251219P004900002024-06-07 1:19PM EDT490.0013.6012.9013.95-0.45-3.20%21640.00%
NVDA251219P004950002024-06-06 3:39PM EDT495.0014.5013.3514.450.00-122310.00%
NVDA251219P005000002024-06-07 3:48PM EDT500.0014.3713.7014.95-0.44-2.97%52,4370.00%
NVDA251219P005050002024-06-04 9:35AM EDT505.0017.0614.2515.250.00-11800.00%
NVDA251219P005100002024-06-07 12:21PM EDT510.0015.9014.7515.85-1.27-7.40%22860.00%
NVDA251219P005150002024-06-07 12:56PM EDT515.0016.0515.3516.20+0.20+1.26%37990.00%
NVDA251219P005200002024-06-07 12:29PM EDT520.0016.7515.7016.80+0.38+2.32%21730.00%
NVDA251219P005250002024-05-23 1:57PM EDT525.0021.3516.2017.300.00-22390.00%
NVDA251219P005300002024-05-29 2:02PM EDT530.0018.9016.7517.850.00-12040.00%
NVDA251219P005350002024-05-30 2:56PM EDT535.0020.6017.2518.450.00-13260.00%
NVDA251219P005400002024-06-07 12:16PM EDT540.0019.2017.9518.85-0.65-3.27%46880.00%
NVDA251219P005450002024-05-31 10:50AM EDT545.0024.2518.3519.450.00-1002190.00%
NVDA251219P005500002024-06-06 9:57AM EDT550.0020.0818.7020.250.00-71,1480.00%
NVDA251219P005550002024-06-07 12:20PM EDT555.0020.9519.5020.70-5.05-19.42%11710.00%
NVDA251219P005600002024-06-06 9:57AM EDT560.0021.6019.7521.600.00-71,0890.00%
NVDA251219P005650002024-05-31 10:50AM EDT565.0027.1520.5021.700.00-21660.00%
NVDA251219P005700002024-05-23 11:50AM EDT570.0028.2521.1022.350.00-22220.00%
NVDA251219P005750002024-06-06 10:08AM EDT575.0023.1121.6523.450.00-28630.00%
NVDA251219P005800002024-06-07 12:10PM EDT580.0024.5022.4023.65-1.08-4.22%11710.00%
NVDA251219P005850002024-06-06 10:23AM EDT585.0024.5022.9524.750.00-28760.00%
NVDA251219P005900002024-06-05 3:24PM EDT590.0024.3523.7525.450.00-1810.00%
NVDA251219P005950002024-06-06 9:30AM EDT595.0024.4024.9026.100.00-10820.00%
NVDA251219P006000002024-06-07 12:09PM EDT600.0027.4525.4026.45+0.65+2.43%23,1310.00%
NVDA251219P006050002024-05-28 12:13PM EDT605.0029.7026.8027.150.00-7660.00%
NVDA251219P006100002024-06-05 11:53AM EDT610.0028.0826.5528.100.00-11440.00%
NVDA251219P006150002024-05-28 12:13PM EDT615.0031.4027.3028.650.00-52900.00%
NVDA251219P006200002024-05-24 2:02PM EDT620.0036.7528.1029.550.00-23270.00%
NVDA251219P006250002024-05-21 3:47PM EDT625.0051.7529.3530.200.00-241350.00%
NVDA251219P006300002024-05-31 9:43AM EDT630.0036.5829.6531.000.00-1800.00%
NVDA251219P006350002024-06-06 12:59PM EDT635.0033.5030.2032.500.00-89180.00%
NVDA251219P006400002024-06-07 12:08PM EDT640.0034.0031.5532.80-2.91-7.88%21,2420.00%
NVDA251219P006450002024-06-05 10:14AM EDT645.0034.3132.1033.500.00-2330.00%
NVDA251219P006500002024-06-07 10:31AM EDT650.0036.3033.2034.45+2.97+8.91%59270.00%
NVDA251219P006550002024-05-28 12:13PM EDT655.0038.8533.8035.300.00-5310.00%
NVDA251219P006600002024-06-05 11:55AM EDT660.0036.4134.7036.200.00-23360.00%
NVDA251219P006650002024-06-05 1:14PM EDT665.0036.7535.6037.050.00-2120.00%
NVDA251219P006700002024-06-07 3:36PM EDT670.0037.9336.5538.55+0.33+0.88%65320.00%
NVDA251219P006750002024-05-30 3:18PM EDT675.0044.7037.4538.950.00-10340.00%
NVDA251219P006800002024-06-07 10:27AM EDT680.0042.2538.3539.90+2.80+7.10%1800.00%
NVDA251219P006850002024-06-05 1:14PM EDT685.0040.4539.9040.850.00-1300.00%
NVDA251219P006900002024-06-05 1:00PM EDT690.0041.8540.8042.550.00-1460.00%
NVDA251219P006950002024-05-23 9:32AM EDT695.0059.5641.3043.450.00-2290.00%
NVDA251219P007000002024-06-07 3:48PM EDT700.0043.4542.5544.50-0.67-1.52%21,1480.00%
NVDA251219P007050002024-06-05 2:59PM EDT705.0044.0543.9045.600.00-4602720.00%
NVDA251219P007100002024-06-07 9:54AM EDT710.0048.0544.9046.70+0.20+0.42%11070.00%
NVDA251219P007200002024-06-07 10:08AM EDT720.0050.4047.0548.15+3.18+6.73%103010.00%
NVDA251219P007300002024-06-07 10:10AM EDT730.0052.8548.8050.40+3.95+8.08%4690.00%
NVDA251219P007400002024-06-03 2:12PM EDT740.0059.3051.0052.750.00-1410.00%
NVDA251219P007500002024-06-07 1:27PM EDT750.0054.6053.9055.10-2.20-3.87%64500.00%
NVDA251219P007600002024-06-06 12:07PM EDT760.0058.4556.2557.700.00-1390.00%
NVDA251219P007700002024-06-06 12:18PM EDT770.0061.6558.6560.100.00-1440.00%
NVDA251219P007800002024-06-07 3:56PM EDT780.0061.9561.2562.65-3.05-4.69%1860.00%
NVDA251219P007900002024-05-31 3:50PM EDT790.0079.1563.8065.250.00-2960.00%
NVDA251219P008000002024-06-07 3:48PM EDT800.0067.3566.5567.90-3.65-5.14%63100.00%
NVDA251219P008100002024-06-07 9:30AM EDT810.0072.1569.2570.70+2.29+3.28%1680.00%
NVDA251219P008200002024-06-07 2:07PM EDT820.0074.0072.1073.85-0.91-1.21%21790.00%
NVDA251219P008300002024-06-06 9:43AM EDT830.0072.8574.9076.500.00-151340.00%
NVDA251219P008400002024-06-05 3:55PM EDT840.0077.2177.8079.350.00-3510.00%
NVDA251219P008500002024-06-07 9:40AM EDT850.0086.4080.8582.65+1.87+2.21%15560.00%
NVDA251219P008600002024-06-05 1:07PM EDT860.0085.0083.9585.550.00-1430.00%
NVDA251219P008800002024-06-07 1:46PM EDT880.0091.5090.3091.95-3.95-4.14%31290.00%
NVDA251219P009000002024-06-07 3:41PM EDT900.0097.9097.0598.95-5.10-4.95%23610.00%
NVDA251219P009200002024-06-05 2:08PM EDT920.00104.60103.85106.000.00-2022870.00%
NVDA251219P009300002024-06-05 2:09PM EDT930.00108.25107.35109.200.00-2280.00%
NVDA251219P009400002024-06-06 10:02AM EDT940.00114.00111.05112.950.00-1530.00%
NVDA251219P009500002024-06-06 1:00PM EDT950.00122.65114.80116.850.00-2111330.00%
NVDA251219P009600002024-06-05 2:05PM EDT960.00119.05118.50120.750.00-101010.00%
NVDA251219P009700002024-06-05 2:07PM EDT970.00123.05122.30124.600.00-8320.00%
NVDA251219P009800002024-06-05 2:06PM EDT980.00126.90126.20128.550.00-10570.00%
NVDA251219P009900002024-06-06 11:01AM EDT990.00132.65130.60132.650.00-1001160.00%
NVDA251219P010000002024-06-07 3:52PM EDT1,000.00135.70134.30136.20-1.69-1.23%74630.00%
NVDA251219P010100002024-06-05 2:18PM EDT1,010.00139.20138.30140.800.00-7470.00%
NVDA251219P010200002024-06-04 3:20PM EDT1,020.00154.99142.45144.650.00-11510.00%
NVDA251219P010300002024-06-06 3:17PM EDT1,030.00152.05146.70149.250.00-1160.00%
NVDA251219P010400002024-06-05 11:42AM EDT1,040.00154.00151.00153.200.00-2430.00%
NVDA251219P010500002024-06-07 12:15PM EDT1,050.00160.50155.40157.75+0.80+0.50%1440.00%
NVDA251219P010600002024-06-06 9:30AM EDT1,060.00154.61159.80162.100.00-2230.00%
NVDA251219P010700002024-03-20 12:57PM EDT1,070.00299.65354.05370.800.00-2150.00%
NVDA251219P010800002024-05-30 9:55AM EDT1,080.00185.33168.80171.200.00-21240.00%
NVDA251219P010900002024-06-07 2:10PM EDT1,090.00177.05173.45175.90-1.74-0.97%3230.00%
NVDA251219P011000002024-06-06 9:52AM EDT1,100.00178.50178.20180.900.00-8600.00%
NVDA251219P011100002024-06-06 9:41AM EDT1,110.00175.70182.95185.350.00-21250.00%
NVDA251219P011200002024-06-04 3:29PM EDT1,120.00202.95187.60190.200.00-1270.00%
NVDA251219P011300002024-06-06 11:24AM EDT1,130.00198.20192.50195.150.00-5230.00%
NVDA251219P011400002024-06-06 11:02AM EDT1,140.00200.30197.50200.150.00-1300.00%
NVDA251219P011500002024-06-07 3:19PM EDT1,150.00206.87202.60205.30-0.73-0.35%3230.00%
NVDA251219P011600002024-06-06 11:29AM EDT1,160.00212.65207.55210.250.00-3280.00%
NVDA251219P011700002024-06-06 12:00PM EDT1,170.00218.22212.60215.650.00-12250.00%
NVDA251219P011800002024-06-07 9:41AM EDT1,180.00229.55217.90220.90+5.84+2.61%7410.00%
NVDA251219P011900002024-06-05 12:24PM EDT1,190.00227.38223.15225.750.00-190.00%
NVDA251219P012000002024-06-06 1:46PM EDT1,200.00236.07228.55231.450.00-18940.00%
NVDA251219P012100002024-06-07 2:05PM EDT1,210.00238.00233.80236.60-2.20-0.92%4550.00%
NVDA251219P012200002024-06-06 12:35PM EDT1,220.00249.50239.30242.500.00-13580.00%
NVDA251219P012300002024-05-30 1:49PM EDT1,230.00272.35244.65247.950.00-14510.00%
NVDA251219P012400002024-06-04 3:46PM EDT1,240.00268.20250.20253.450.00-101620.00%
NVDA251219P012500002024-06-06 9:34AM EDT1,250.00247.05255.95259.100.00-11070.00%
NVDA251219P012600002024-06-06 11:29AM EDT1,260.00267.20261.10265.050.00-22320.00%
NVDA251219P012700002024-06-04 3:46PM EDT1,270.00286.45266.80271.050.00-81970.00%
NVDA251219P012800002024-06-04 3:46PM EDT1,280.00292.65272.55276.400.00-8400.00%
NVDA251219P012900002024-06-04 3:46PM EDT1,290.00298.85278.35281.850.00-8330.00%
NVDA251219P013000002024-06-06 3:26PM EDT1,300.00294.00284.45288.450.00-4130.00%
NVDA251219P013200002024-06-04 3:46PM EDT1,320.00317.70296.35300.250.00-8100.00%
NVDA251219P013400002024-06-06 11:46AM EDT1,340.00314.96308.40312.500.00-2140.00%
NVDA251219P013600002024-06-04 3:46PM EDT1,360.00343.60320.65326.050.00-8160.00%
NVDA251219P013800002024-06-04 3:46PM EDT1,380.00356.90332.50338.600.00-890.00%
NVDA251219P014000002024-06-06 9:45AM EDT1,400.00337.83345.35351.300.00-130.00%
NVDA251219P014200002024-05-24 11:55AM EDT1,420.00445.07358.35364.700.00-210.00%
NVDA251219P014400002024-02-15 2:04PM EDT1,440.00710.15595.10614.000.00-200.00%
NVDA251219P014600002024-05-08 11:09AM EDT1,460.00586.90385.15391.650.00-24150.00%
NVDA251219P014800002024-03-13 11:35AM EDT1,480.00627.65611.35621.050.00-210.00%
NVDA251219P015000002024-06-06 10:37AM EDT1,500.00412.48412.75419.250.00-240.00%
NVDA251219P015400002024-05-08 11:10AM EDT1,540.00657.55441.05448.550.00--20.00%
NVDA251219P015600002024-05-08 11:11AM EDT1,560.00675.70451.25466.500.00-240.00%
NVDA251219P015800002024-03-26 9:59AM EDT1,580.00663.15762.15782.000.00-2120.00%
NVDA251219P016000002024-06-06 9:54AM EDT1,600.00491.00481.35495.150.00-1380.00%
NVDA251219P016200002024-05-24 11:55AM EDT1,620.00607.25497.45510.200.00-650.00%
NVDA251219P016400002024-05-08 11:54AM EDT1,640.00752.60511.10524.800.00-420.00%
NVDA251219P016500002024-04-17 12:33PM EDT1,650.00804.11729.15746.000.00--00.00%
NVDA251219P016600002024-05-08 11:11AM EDT1,660.00767.25527.30542.100.00--10.00%
NVDA251219P016700002024-03-11 9:32AM EDT1,670.00824.000.000.000.00-100.00%
NVDA251219P016800002024-03-07 1:55PM EDT1,680.00776.55799.45814.000.00--20.00%
NVDA251219P016900002024-04-23 12:47PM EDT1,690.00871.050.000.000.00-200.00%
NVDA251219P017000002024-04-23 12:31PM EDT1,700.00880.140.000.000.00-400.00%
NVDA251219P017100002024-03-07 1:39PM EDT1,710.00805.05827.90838.850.00--10.00%
NVDA251219P017200002024-05-24 11:55AM EDT1,720.00694.34573.20588.100.00-420.00%
NVDA251219P017800002024-03-20 12:16PM EDT1,780.00900.391,008.001,026.000.00-200.00%
NVDA251219P017900002024-03-08 2:34PM EDT1,790.00922.20902.00920.000.00-82820.00%
NVDA251219P018500002024-03-14 2:11PM EDT1,850.00972.30958.00978.000.00-100.00%
NVDA251219P018900002024-04-23 12:47PM EDT1,890.001,071.050.000.000.00--00.00%
NVDA251219P019000002024-04-03 3:38PM EDT1,900.001,008.001,002.001,022.000.00-400.00%
NVDA251219P022200002024-05-29 1:55PM EDT2,220.001,072.591,011.001,027.000.00--00.00%
NVDA251219P022800002024-05-29 1:55PM EDT2,280.001,131.341,066.001,086.000.00--00.00%